Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524C00045000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.55 | 0.60 | 0.65 | -0.10 | -15.38% | 49 | 122 | 26.95% |
| ZION240531C00045000 | 2024-05-17 11:36AM EDT | 2024-05-31 | 0.90 | 0.85 | 0.95 | 0.00 | - | 34 | 74 | 27.59% |
| ZION240607C00045000 | 2024-05-17 1:53PM EDT | 2024-06-07 | 1.22 | 0.55 | 1.30 | +0.02 | +1.67% | 20 | 43 | 30.66% |
| ZION240614C00045000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 1.45 | 1.35 | 1.50 | -0.20 | -12.12% | 1 | 53 | 30.57% |
| ZION240621C00045000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 1.55 | 1.60 | 1.65 | -0.10 | -6.06% | 7 | 1,248 | 30.05% |
| ZION240628C00045000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 1.65 | 1.60 | 1.85 | 0.00 | - | 5 | 328 | 30.71% |
| ZION240719C00045000 | 2024-05-17 1:58PM EDT | 2024-07-19 | 2.40 | 2.30 | 2.40 | +0.05 | +2.13% | 18 | 3,667 | 32.47% |
| ZION240816C00045000 | 2024-05-17 12:49PM EDT | 2024-08-16 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 11 | 348 | 35.99% |
| ZION240920C00045000 | 2024-05-17 1:41PM EDT | 2024-09-20 | 3.52 | 3.50 | 3.70 | +0.04 | +1.15% | 10 | 325 | 35.34% |
| ZION241018C00045000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 4.12 | 2.20 | 4.20 | -0.03 | -0.72% | 5 | 73 | 36.28% |
| ZION241220C00045000 | 2024-05-17 3:14PM EDT | 2024-12-20 | 4.96 | 4.90 | 5.10 | +0.35 | +7.59% | 5 | 43 | 37.12% |
| ZION250117C00045000 | 2024-05-15 3:20PM EDT | 2025-01-17 | 5.40 | 5.30 | 5.50 | 0.00 | - | 32 | 410 | 37.68% |
| ZION260116C00045000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 8.10 | 8.40 | 9.10 | 0.00 | - | 11 | 67 | 39.77% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240531P00045000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.90 | 0.95 | 1.10 | -0.06 | -6.25% | 51 | 9 | 30.76% |
| ZION240621P00045000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.55 | 0.00 | - | 165 | 469 | 27.54% |
| ZION240628P00045000 | 2024-05-13 1:39PM EDT | 2024-06-28 | 2.55 | 1.75 | 3.50 | 0.00 | - | 1 | 1 | 57.28% |
| ZION240719P00045000 | 2024-05-17 11:54AM EDT | 2024-07-19 | 1.95 | 1.95 | 2.05 | -0.10 | -4.88% | 19 | 577 | 27.25% |
| ZION240816P00045000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 2.80 | 2.70 | 2.85 | +0.05 | +1.82% | 35 | 51 | 31.62% |
| ZION240920P00045000 | 2024-05-17 2:05PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.40 | -0.50 | -13.16% | 5 | 76 | 32.11% |
| ZION241018P00045000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.70 | -0.10 | -2.70% | 40 | 10 | 31.64% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZION250117P00045000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 4.80 | 4.70 | 4.90 | 0.00 | - | 1 | 223 | 33.30% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 45.90% |
© 2024 Yahoo. All rights reserved.